Unlock stock picks and a broker-level newsfeed that powers Wall Street.
482.00
-63.00
(-11.56%)
At close: 4:13:24 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 484.00 | 494.00 | 472.00 | 482.00 | 482.00 | 56,130,400 |
| Mar 27, 2025 | 530.00 | 550.00 | 510.00 | 545.00 | 545.00 | 26,602,300 |
| Mar 26, 2025 | 535.00 | 545.00 | 515.00 | 530.00 | 530.00 | 21,972,300 |
| Mar 25, 2025 | 515.00 | 525.00 | 498.00 | 498.00 | 498.00 | 14,829,400 |
| Mar 24, 2025 | 550.00 | 550.00 | 496.00 | 515.00 | 515.00 | 21,445,700 |
| Mar 21, 2025 | 535.00 | 555.00 | 515.00 | 535.00 | 535.00 | 94,975,300 |
| Mar 20, 2025 | 525.00 | 550.00 | 520.00 | 535.00 | 535.00 | 46,311,200 |
| Mar 19, 2025 | 494.00 | 540.00 | 488.00 | 525.00 | 525.00 | 68,180,900 |
| Mar 18, 2025 | 520.00 | 520.00 | 460.00 | 492.00 | 492.00 | 59,651,300 |
| Mar 17, 2025 | 515.00 | 525.00 | 500.00 | 520.00 | 520.00 | 23,316,800 |
| Mar 14, 2025 | 520.00 | 525.00 | 492.00 | 510.00 | 510.00 | 47,453,300 |
| Mar 13, 2025 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | 16,921,500 |
| Mar 12, 2025 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 9,665,000 |
| Mar 11, 2025 | 530.00 | 545.00 | 525.00 | 540.00 | 540.00 | 17,046,700 |
| Mar 10, 2025 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 16,480,000 |
| Mar 7, 2025 | 575.00 | 580.00 | 540.00 | 540.00 | 540.00 | 53,686,800 |
| Mar 6, 2025 | 555.00 | 585.00 | 550.00 | 575.00 | 575.00 | 33,028,300 |
| Mar 5, 2025 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 21,294,300 |
| Mar 4, 2025 | 560.00 | 560.00 | 530.00 | 540.00 | 540.00 | 20,301,300 |
| Mar 3, 2025 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 46,802,200 |
| Feb 28, 2025 | 545.00 | 565.00 | 525.00 | 545.00 | 545.00 | 54,229,800 |
| Feb 27, 2025 | 555.00 | 565.00 | 525.00 | 565.00 | 565.00 | 40,748,300 |
| Feb 26, 2025 | 555.00 | 570.00 | 510.00 | 555.00 | 555.00 | 140,603,700 |
| Feb 25, 2025 | 640.00 | 665.00 | 555.00 | 555.00 | 555.00 | 112,812,800 |
| Feb 24, 2025 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | 18,842,100 |
| Feb 21, 2025 | 645.00 | 645.00 | 615.00 | 640.00 | 640.00 | 20,403,200 |
| Feb 20, 2025 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 16,170,700 |
| Feb 19, 2025 | 625.00 | 650.00 | 620.00 | 630.00 | 630.00 | 49,315,300 |
| Feb 18, 2025 | 610.00 | 625.00 | 595.00 | 625.00 | 625.00 | 30,507,200 |
| Feb 17, 2025 | 620.00 | 635.00 | 610.00 | 610.00 | 610.00 | 37,144,700 |
| Feb 14, 2025 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 42,882,900 |
| Feb 13, 2025 | 610.00 | 625.00 | 590.00 | 615.00 | 615.00 | 55,865,600 |
| Feb 12, 2025 | 580.00 | 610.00 | 575.00 | 600.00 | 600.00 | 66,693,400 |
| Feb 11, 2025 | 575.00 | 595.00 | 560.00 | 580.00 | 580.00 | 50,135,000 |
| Feb 10, 2025 | 590.00 | 610.00 | 575.00 | 575.00 | 575.00 | 57,891,000 |
| Feb 7, 2025 | 575.00 | 595.00 | 555.00 | 590.00 | 590.00 | 47,680,200 |
| Feb 6, 2025 | 575.00 | 595.00 | 550.00 | 575.00 | 575.00 | 30,568,500 |
| Feb 5, 2025 | 555.00 | 575.00 | 545.00 | 570.00 | 570.00 | 27,918,500 |
| Feb 4, 2025 | 540.00 | 565.00 | 540.00 | 550.00 | 550.00 | 23,003,000 |
| Feb 3, 2025 | 565.00 | 565.00 | 525.00 | 535.00 | 535.00 | 34,860,500 |
| Jan 31, 2025 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 28,786,600 |
| Jan 30, 2025 | 535.00 | 580.00 | 535.00 | 575.00 | 575.00 | 28,975,900 |
| Jan 24, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 12,708,900 |
| Jan 23, 2025 | 560.00 | 575.00 | 555.00 | 555.00 | 555.00 | 18,365,100 |
| Jan 22, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | 17,144,400 |
| Jan 21, 2025 | 560.00 | 575.00 | 550.00 | 560.00 | 560.00 | 36,348,500 |
| Jan 20, 2025 | 545.00 | 580.00 | 530.00 | 550.00 | 550.00 | 53,083,000 |
| Jan 17, 2025 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 27,796,900 |
| Jan 16, 2025 | 570.00 | 575.00 | 530.00 | 535.00 | 535.00 | 63,571,500 |
| Jan 15, 2025 | 555.00 | 630.00 | 550.00 | 565.00 | 565.00 | 235,198,900 |
| Jan 14, 2025 | 500.00 | 545.00 | 492.00 | 540.00 | 540.00 | 47,796,900 |
| Jan 13, 2025 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 23,854,600 |
| Jan 10, 2025 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 10,956,400 |
| Jan 9, 2025 | 520.00 | 545.00 | 510.00 | 520.00 | 520.00 | 18,362,900 |
| Jan 8, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 13,040,600 |
| Jan 7, 2025 | 550.00 | 555.00 | 520.00 | 525.00 | 525.00 | 19,107,400 |
| Jan 6, 2025 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | 26,429,000 |
| Jan 3, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 15,034,500 |
| Jan 2, 2025 | 496.00 | 525.00 | 492.00 | 525.00 | 525.00 | 36,661,200 |
| Dec 30, 2024 | 490.00 | 500.00 | 478.00 | 492.00 | 492.00 | 22,650,200 |
| Dec 27, 2024 | 520.00 | 525.00 | 486.00 | 486.00 | 486.00 | 52,177,600 |
| Dec 24, 2024 | 545.00 | 550.00 | 515.00 | 515.00 | 515.00 | 30,412,700 |
| Dec 23, 2024 | 540.00 | 550.00 | 515.00 | 545.00 | 545.00 | 32,946,500 |
| Dec 20, 2024 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | 18,937,700 |
| Dec 19, 2024 | 545.00 | 555.00 | 510.00 | 530.00 | 530.00 | 53,947,800 |
| Dec 18, 2024 | 555.00 | 570.00 | 535.00 | 560.00 | 560.00 | 36,183,200 |
| Dec 17, 2024 | 575.00 | 580.00 | 550.00 | 555.00 | 555.00 | 46,939,300 |
| Dec 16, 2024 | 585.00 | 590.00 | 550.00 | 575.00 | 575.00 | 35,712,300 |
| Dec 13, 2024 | 615.00 | 615.00 | 565.00 | 585.00 | 585.00 | 38,624,500 |
| Dec 12, 2024 | 600.00 | 620.00 | 595.00 | 610.00 | 610.00 | 41,626,700 |
| Dec 11, 2024 | 625.00 | 625.00 | 585.00 | 600.00 | 600.00 | 57,306,600 |
| Dec 10, 2024 | 580.00 | 620.00 | 570.00 | 620.00 | 620.00 | 121,387,400 |
| Dec 9, 2024 | 580.00 | 590.00 | 560.00 | 575.00 | 575.00 | 48,611,600 |
| Dec 6, 2024 | 530.00 | 580.00 | 530.00 | 575.00 | 575.00 | 80,798,500 |
| Dec 5, 2024 | 540.00 | 545.00 | 520.00 | 530.00 | 530.00 | 29,904,800 |
| Dec 4, 2024 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 58,298,400 |
| Dec 3, 2024 | 510.00 | 560.00 | 505.00 | 550.00 | 550.00 | 188,426,000 |
| Dec 2, 2024 | 480.00 | 520.00 | 480.00 | 510.00 | 510.00 | 70,931,300 |
| Nov 29, 2024 | 492.00 | 500.00 | 480.00 | 486.00 | 486.00 | 32,080,000 |
| Nov 28, 2024 | 482.00 | 510.00 | 476.00 | 490.00 | 490.00 | 69,341,900 |
| Nov 26, 2024 | 472.00 | 484.00 | 470.00 | 482.00 | 482.00 | 24,679,000 |
| Nov 25, 2024 | 484.00 | 494.00 | 472.00 | 474.00 | 474.00 | 29,820,400 |
| Nov 22, 2024 | 482.00 | 500.00 | 480.00 | 484.00 | 484.00 | 31,922,300 |
| Nov 21, 2024 | 490.00 | 494.00 | 478.00 | 480.00 | 480.00 | 16,012,200 |
| Nov 20, 2024 | 474.00 | 492.00 | 472.00 | 488.00 | 488.00 | 28,637,500 |
| Nov 19, 2024 | 460.00 | 482.00 | 460.00 | 476.00 | 476.00 | 36,285,800 |
| Nov 18, 2024 | 480.00 | 486.00 | 460.00 | 460.00 | 460.00 | 20,641,400 |
| Nov 15, 2024 | 500.00 | 500.00 | 478.00 | 482.00 | 482.00 | 18,105,500 |
| Nov 14, 2024 | 496.00 | 510.00 | 484.00 | 500.00 | 500.00 | 22,643,300 |
| Nov 13, 2024 | 496.00 | 510.00 | 492.00 | 500.00 | 500.00 | 29,041,600 |
| Nov 12, 2024 | 492.00 | 500.00 | 482.00 | 496.00 | 496.00 | 30,997,300 |
| Nov 11, 2024 | 472.00 | 492.00 | 462.00 | 490.00 | 490.00 | 47,438,000 |
| Nov 8, 2024 | 450.00 | 474.00 | 450.00 | 472.00 | 472.00 | 43,583,600 |
| Nov 7, 2024 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 21,249,400 |
| Nov 6, 2024 | 452.00 | 464.00 | 446.00 | 460.00 | 460.00 | 54,185,500 |
| Nov 5, 2024 | 478.00 | 488.00 | 450.00 | 450.00 | 450.00 | 67,960,400 |
| Nov 4, 2024 | 486.00 | 490.00 | 470.00 | 478.00 | 478.00 | 35,622,000 |
| Nov 1, 2024 | 510.00 | 525.00 | 480.00 | 484.00 | 484.00 | 75,058,400 |
| Oct 31, 2024 | 488.00 | 510.00 | 486.00 | 510.00 | 510.00 | 56,929,000 |
| Oct 30, 2024 | 496.00 | 498.00 | 484.00 | 488.00 | 488.00 | 26,602,700 |
| Oct 29, 2024 | 482.00 | 515.00 | 474.00 | 496.00 | 496.00 | 70,698,500 |
| Oct 28, 2024 | 490.00 | 496.00 | 462.00 | 482.00 | 482.00 | 58,976,100 |
| Oct 25, 2024 | 510.00 | 525.00 | 492.00 | 492.00 | 492.00 | 48,810,300 |
| Oct 24, 2024 | 486.00 | 515.00 | 482.00 | 510.00 | 510.00 | 116,873,600 |
| Oct 23, 2024 | 505.00 | 505.00 | 486.00 | 486.00 | 486.00 | 65,565,800 |
| Oct 22, 2024 | 505.00 | 530.00 | 500.00 | 505.00 | 505.00 | 114,878,100 |
| Oct 21, 2024 | 438.00 | 515.00 | 436.00 | 505.00 | 505.00 | 250,345,400 |
| Oct 18, 2024 | 432.00 | 438.00 | 428.00 | 438.00 | 438.00 | 15,587,300 |
| Oct 17, 2024 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | 22,171,300 |
| Oct 16, 2024 | 442.00 | 442.00 | 430.00 | 434.00 | 434.00 | 17,815,800 |
| Oct 15, 2024 | 444.00 | 446.00 | 436.00 | 440.00 | 440.00 | 21,092,300 |
| Oct 14, 2024 | 436.00 | 446.00 | 430.00 | 440.00 | 440.00 | 31,540,300 |
| Oct 11, 2024 | 440.00 | 440.00 | 428.00 | 434.00 | 434.00 | 26,301,000 |
| Oct 10, 2024 | 440.00 | 446.00 | 432.00 | 432.00 | 432.00 | 23,085,000 |
| Oct 9, 2024 | 452.00 | 454.00 | 434.00 | 438.00 | 438.00 | 61,144,600 |
| Oct 8, 2024 | 434.00 | 452.00 | 422.00 | 452.00 | 452.00 | 176,105,800 |
| Oct 7, 2024 | 400.00 | 434.00 | 400.00 | 428.00 | 428.00 | 215,636,300 |
| Oct 4, 2024 | 408.00 | 410.00 | 400.00 | 400.00 | 400.00 | 9,600,800 |
| Oct 3, 2024 | 404.00 | 408.00 | 396.00 | 408.00 | 408.00 | 22,515,100 |
| Oct 2, 2024 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | 48,485,700 |
| Oct 1, 2024 | 414.00 | 420.00 | 410.00 | 418.00 | 418.00 | 26,829,800 |
| Sep 30, 2024 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 29,802,300 |
| Sep 27, 2024 | 416.00 | 418.00 | 408.00 | 412.00 | 412.00 | 21,498,000 |
| Sep 26, 2024 | 414.00 | 418.00 | 410.00 | 416.00 | 416.00 | 33,179,600 |
| Sep 25, 2024 | 400.00 | 414.00 | 398.00 | 414.00 | 414.00 | 71,674,900 |
| Sep 24, 2024 | 406.00 | 408.00 | 398.00 | 400.00 | 400.00 | 14,224,200 |
| Sep 23, 2024 | 394.00 | 406.00 | 394.00 | 406.00 | 406.00 | 31,677,900 |
| Sep 20, 2024 | 412.00 | 416.00 | 394.00 | 394.00 | 394.00 | 53,248,300 |
| Sep 19, 2024 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 21,563,500 |
| Sep 18, 2024 | 408.00 | 422.00 | 406.00 | 416.00 | 416.00 | 59,474,200 |
| Sep 17, 2024 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 8,419,500 |
| Sep 13, 2024 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 13,269,500 |
| Sep 12, 2024 | 398.00 | 408.00 | 398.00 | 404.00 | 404.00 | 21,430,400 |
| Sep 11, 2024 | 394.00 | 398.00 | 390.00 | 398.00 | 398.00 | 13,963,200 |
| Sep 10, 2024 | 396.00 | 398.00 | 390.00 | 394.00 | 394.00 | 19,233,300 |
| Sep 9, 2024 | 402.00 | 404.00 | 392.00 | 394.00 | 394.00 | 31,367,100 |
| Sep 6, 2024 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | 10,674,500 |
| Sep 5, 2024 | 402.00 | 408.00 | 400.00 | 404.00 | 404.00 | 11,893,500 |
| Sep 4, 2024 | 410.00 | 410.00 | 400.00 | 402.00 | 402.00 | 25,504,300 |
| Sep 3, 2024 | 422.00 | 434.00 | 410.00 | 410.00 | 410.00 | 66,697,500 |
| Sep 2, 2024 | 400.00 | 424.00 | 398.00 | 420.00 | 420.00 | 85,392,200 |
| Aug 30, 2024 | 394.00 | 402.00 | 394.00 | 402.00 | 402.00 | 14,329,500 |
| Aug 29, 2024 | 400.00 | 402.00 | 392.00 | 392.00 | 392.00 | 18,174,500 |
| Aug 28, 2024 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 12,189,800 |
| Aug 27, 2024 | 402.00 | 402.00 | 396.00 | 402.00 | 402.00 | 13,070,800 |
| Aug 26, 2024 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 12,169,200 |
| Aug 23, 2024 | 398.00 | 404.00 | 396.00 | 400.00 | 400.00 | 13,889,200 |
| Aug 22, 2024 | 410.00 | 412.00 | 394.00 | 396.00 | 396.00 | 41,701,300 |
| Aug 21, 2024 | 418.00 | 422.00 | 410.00 | 410.00 | 410.00 | 44,754,000 |
| Aug 20, 2024 | 400.00 | 418.00 | 400.00 | 416.00 | 416.00 | 95,179,700 |
| Aug 19, 2024 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 10,532,800 |
| Aug 16, 2024 | 396.00 | 404.00 | 396.00 | 400.00 | 400.00 | 14,455,800 |
| Aug 15, 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 396.00 | 16,002,800 |
| Aug 14, 2024 | 394.00 | 406.00 | 394.00 | 400.00 | 400.00 | 55,064,800 |
| Aug 13, 2024 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 26,917,500 |
| Aug 12, 2024 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 19,962,400 |
| Aug 9, 2024 | 388.00 | 396.00 | 388.00 | 390.00 | 390.00 | 12,452,100 |
| Aug 8, 2024 | 396.00 | 398.00 | 388.00 | 388.00 | 388.00 | 18,939,900 |
| Aug 7, 2024 | 390.00 | 408.00 | 390.00 | 394.00 | 394.00 | 38,515,400 |
| Aug 6, 2024 | 378.00 | 400.00 | 378.00 | 388.00 | 388.00 | 40,275,900 |
| Aug 5, 2024 | 404.00 | 414.00 | 370.00 | 378.00 | 378.00 | 61,921,500 |
| Aug 2, 2024 | 398.00 | 416.00 | 398.00 | 402.00 | 402.00 | 47,725,700 |
| Aug 1, 2024 | 410.00 | 412.00 | 396.00 | 402.00 | 402.00 | 25,574,700 |
| Jul 31, 2024 | 422.00 | 424.00 | 406.00 | 408.00 | 408.00 | 42,740,800 |
| Jul 30, 2024 | 428.00 | 430.00 | 416.00 | 422.00 | 422.00 | 21,020,500 |
| Jul 29, 2024 | 426.00 | 432.00 | 422.00 | 428.00 | 428.00 | 13,880,800 |
| Jul 26, 2024 | 430.00 | 436.00 | 424.00 | 426.00 | 426.00 | 11,483,400 |
| Jul 25, 2024 | 426.00 | 432.00 | 422.00 | 432.00 | 432.00 | 17,742,500 |
| Jul 24, 2024 | 440.00 | 446.00 | 424.00 | 432.00 | 432.00 | 68,033,800 |
| Jul 23, 2024 | 424.00 | 442.00 | 424.00 | 438.00 | 438.00 | 47,090,500 |
| Jul 22, 2024 | 422.00 | 430.00 | 420.00 | 424.00 | 424.00 | 12,501,100 |
| Jul 19, 2024 | 432.00 | 434.00 | 420.00 | 422.00 | 422.00 | 26,206,600 |
| Jul 18, 2024 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 44,882,900 |
| Jul 17, 2024 | 440.00 | 462.00 | 440.00 | 446.00 | 446.00 | 75,552,200 |
| Jul 16, 2024 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | 17,445,900 |
| Jul 15, 2024 | 436.00 | 444.00 | 434.00 | 442.00 | 442.00 | 19,785,900 |
| Jul 12, 2024 | 446.00 | 450.00 | 434.00 | 434.00 | 434.00 | 25,808,800 |
| Jul 11, 2024 | 432.00 | 446.00 | 428.00 | 446.00 | 446.00 | 82,957,900 |
| Jul 10, 2024 | 440.00 | 454.00 | 430.00 | 430.00 | 430.00 | 43,813,600 |
| Jul 9, 2024 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | 27,106,100 |
| Jul 8, 2024 | 416.00 | 450.00 | 416.00 | 446.00 | 446.00 | 100,531,400 |
| Jul 5, 2024 | 422.00 | 428.00 | 416.00 | 416.00 | 416.00 | 23,503,900 |
| Jul 4, 2024 | 396.00 | 426.00 | 396.00 | 420.00 | 420.00 | 93,873,200 |
| Jul 3, 2024 | 388.00 | 398.00 | 388.00 | 396.00 | 396.00 | 10,522,700 |
| Jul 2, 2024 | 394.00 | 396.00 | 386.00 | 388.00 | 388.00 | 12,708,600 |
| Jul 1, 2024 | 390.00 | 398.00 | 390.00 | 392.00 | 392.00 | 11,386,400 |
| Jun 28, 2024 | 392.00 | 400.00 | 388.00 | 388.00 | 388.00 | 21,690,600 |
| Jun 27, 2024 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | 13,899,500 |
| Jun 26, 2024 | 392.00 | 402.00 | 384.00 | 386.00 | 386.00 | 28,841,900 |
| Jun 25, 2024 | 4.00 Dividend | |||||
| Jun 25, 2024 | 388.00 | 390.00 | 378.00 | 390.00 | 390.00 | 14,545,800 |
| Jun 24, 2024 | 382.00 | 394.00 | 380.00 | 388.00 | 384.00 | 35,011,400 |
| Jun 21, 2024 | 372.00 | 390.00 | 372.00 | 380.00 | 376.08 | 68,058,000 |
| Jun 20, 2024 | 352.00 | 394.00 | 352.00 | 374.00 | 370.14 | 62,090,300 |
| Jun 19, 2024 | 368.00 | 370.00 | 350.00 | 352.00 | 348.37 | 28,342,100 |
| Jun 14, 2024 | 380.00 | 384.00 | 360.00 | 366.00 | 362.23 | 17,241,900 |
| Jun 13, 2024 | 370.00 | 390.00 | 368.00 | 380.00 | 376.08 | 25,916,900 |
| Jun 12, 2024 | 380.00 | 380.00 | 362.00 | 370.00 | 366.19 | 20,271,700 |
| Jun 11, 2024 | 380.00 | 390.00 | 374.00 | 376.00 | 372.12 | 11,045,100 |
| Jun 10, 2024 | 388.00 | 392.00 | 378.00 | 382.00 | 378.06 | 16,276,800 |
| Jun 7, 2024 | 400.00 | 408.00 | 390.00 | 390.00 | 385.98 | 14,748,400 |
| Jun 6, 2024 | 394.00 | 404.00 | 394.00 | 404.00 | 399.84 | 18,005,000 |
| Jun 5, 2024 | 426.00 | 430.00 | 394.00 | 394.00 | 389.94 | 49,157,300 |
| Jun 4, 2024 | 424.00 | 436.00 | 422.00 | 422.00 | 417.65 | 23,881,900 |
| Jun 3, 2024 | 424.00 | 434.00 | 420.00 | 422.00 | 417.65 | 28,282,700 |
| May 31, 2024 | 420.00 | 436.00 | 420.00 | 424.00 | 419.63 | 47,908,000 |
| May 30, 2024 | 430.00 | 436.00 | 416.00 | 422.00 | 417.65 | 24,524,100 |
| May 29, 2024 | 442.00 | 444.00 | 424.00 | 430.00 | 425.57 | 38,440,000 |
| May 28, 2024 | 454.00 | 462.00 | 438.00 | 440.00 | 435.46 | 69,604,700 |
| May 27, 2024 | 440.00 | 460.00 | 430.00 | 452.00 | 447.34 | 78,801,200 |
| May 22, 2024 | 442.00 | 450.00 | 436.00 | 442.00 | 437.44 | 16,849,700 |
| May 21, 2024 | 450.00 | 454.00 | 432.00 | 442.00 | 437.44 | 30,500,400 |
| May 20, 2024 | 448.00 | 450.00 | 438.00 | 450.00 | 445.36 | 22,949,300 |
| May 17, 2024 | 430.00 | 458.00 | 426.00 | 442.00 | 437.44 | 92,386,700 |
| May 16, 2024 | 418.00 | 444.00 | 416.00 | 428.00 | 423.59 | 62,230,000 |
| May 15, 2024 | 434.00 | 434.00 | 414.00 | 416.00 | 411.71 | 18,807,300 |
| May 14, 2024 | 430.00 | 434.00 | 422.00 | 426.00 | 421.61 | 14,162,700 |
| May 13, 2024 | 414.00 | 434.00 | 412.00 | 430.00 | 425.57 | 34,605,600 |
| May 8, 2024 | 440.00 | 454.00 | 412.00 | 416.00 | 411.71 | 73,535,500 |
| May 7, 2024 | 402.00 | 446.00 | 400.00 | 440.00 | 435.46 | 92,702,400 |
| May 6, 2024 | 380.00 | 414.00 | 380.00 | 400.00 | 395.88 | 52,697,700 |
| May 3, 2024 | 378.00 | 388.00 | 374.00 | 376.00 | 372.12 | 16,755,900 |
| May 2, 2024 | 400.00 | 402.00 | 378.00 | 378.00 | 374.10 | 43,725,600 |
| Apr 30, 2024 | 374.00 | 394.00 | 368.00 | 386.00 | 382.02 | 28,052,600 |
| Apr 29, 2024 | 350.00 | 374.00 | 350.00 | 374.00 | 370.14 | 27,004,400 |
| Apr 26, 2024 | 364.00 | 364.00 | 350.00 | 350.00 | 346.39 | 14,111,700 |
| Apr 25, 2024 | 370.00 | 370.00 | 360.00 | 366.00 | 362.23 | 9,322,900 |
| Apr 24, 2024 | 372.00 | 376.00 | 366.00 | 370.00 | 366.19 | 12,143,600 |
| Apr 23, 2024 | 372.00 | 388.00 | 370.00 | 372.00 | 368.16 | 20,567,100 |
| Apr 22, 2024 | 370.00 | 378.00 | 362.00 | 372.00 | 368.16 | 17,850,000 |
| Apr 19, 2024 | 388.00 | 388.00 | 366.00 | 370.00 | 366.19 | 35,023,300 |
| Apr 18, 2024 | 398.00 | 400.00 | 388.00 | 390.00 | 385.98 | 19,675,700 |
| Apr 17, 2024 | 412.00 | 418.00 | 392.00 | 398.00 | 393.90 | 27,188,100 |
| Apr 16, 2024 | 428.00 | 428.00 | 408.00 | 412.00 | 407.75 | 25,707,300 |